DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ アメリカ →
8,734.90
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 8,070.40 8,070.40 8,063.94 8,064.13 0.0K
09:31 8,063.58 8,069.41 8,061.19 8,069.41 0.0K
09:32 8,073.47 8,084.67 8,073.47 8,084.67 0.0K
09:33 8,087.78 8,089.09 8,085.95 8,089.09 0.0K
09:34 8,090.87 8,090.87 8,084.75 8,085.55 0.0K
09:35 8,085.42 8,086.00 8,084.02 8,084.68 0.0K
09:36 8,084.52 8,084.52 8,079.54 8,079.54 0.0K
09:37 8,079.44 8,080.81 8,078.01 8,080.58 0.0K
09:38 8,082.41 8,082.41 8,077.49 8,077.49 0.0K
09:39 8,077.80 8,085.14 8,077.80 8,085.14 0.0K
09:40 8,086.17 8,088.75 8,086.17 8,086.88 0.0K
09:41 8,087.32 8,087.32 8,084.82 8,084.82 0.0K
09:42 8,083.70 8,083.70 8,081.84 8,083.45 0.0K
09:43 8,082.96 8,083.80 8,082.16 8,082.60 0.0K
09:44 8,082.43 8,087.51 8,082.43 8,087.51 0.0K
09:45 8,088.06 8,088.06 8,082.90 8,082.90 0.0K
09:46 8,084.09 8,086.21 8,084.09 8,085.26 0.0K
09:47 8,085.67 8,088.19 8,084.68 8,088.19 0.0K
09:48 8,087.78 8,093.23 8,087.78 8,092.77 0.0K
09:49 8,092.62 8,094.56 8,092.08 8,092.08 0.0K
09:50 8,091.73 8,092.64 8,089.61 8,089.61 0.0K
09:51 8,088.02 8,089.53 8,087.21 8,089.06 0.0K
09:52 8,089.17 8,093.26 8,089.00 8,093.26 0.0K
09:53 8,093.42 8,099.66 8,092.48 8,099.66 0.0K
09:54 8,100.54 8,102.24 8,100.19 8,101.50 0.0K
09:55 8,101.74 8,103.87 8,101.74 8,102.63 0.0K
09:56 8,102.50 8,105.38 8,101.50 8,105.38 0.0K
09:57 8,106.42 8,109.27 8,106.42 8,109.27 0.0K
09:58 8,108.78 8,110.76 8,107.78 8,110.76 0.0K
09:59 8,111.16 8,112.97 8,110.97 8,112.83 0.0K
10:00 8,113.31 8,113.52 8,103.12 8,103.35 0.0K
10:01 8,104.11 8,109.65 8,103.16 8,109.65 0.0K
10:02 8,114.47 8,115.77 8,114.31 8,115.77 0.0K
10:03 8,117.52 8,119.60 8,117.52 8,118.15 0.0K
10:04 8,118.23 8,118.24 8,115.93 8,118.01 0.0K
10:05 8,118.24 8,118.24 8,115.99 8,116.89 0.0K
10:06 8,117.54 8,118.03 8,115.57 8,115.57 0.0K
10:07 8,114.35 8,114.35 8,113.07 8,113.76 0.0K
10:08 8,113.78 8,114.49 8,113.26 8,113.40 0.0K
10:09 8,113.82 8,113.82 8,112.00 8,112.00 0.0K
10:10 8,112.45 8,116.33 8,112.45 8,116.33 0.0K
10:11 8,116.37 8,116.37 8,108.01 8,108.01 0.0K
10:12 8,107.70 8,109.94 8,107.70 8,109.94 0.0K
10:13 8,109.23 8,112.67 8,109.23 8,111.00 0.0K
10:14 8,110.96 8,114.91 8,110.71 8,114.69 0.0K
10:15 8,114.42 8,114.55 8,110.29 8,110.29 0.0K
10:16 8,110.70 8,111.13 8,109.76 8,110.26 0.0K
10:17 8,110.09 8,112.20 8,109.74 8,112.09 0.0K
10:18 8,112.30 8,114.75 8,112.14 8,114.69 0.0K
10:19 8,114.63 8,115.40 8,113.05 8,115.40 0.0K
10:20 8,115.07 8,115.07 8,114.18 8,114.62 0.0K
10:21 8,115.12 8,115.12 8,113.53 8,113.53 0.0K
10:22 8,114.51 8,116.22 8,114.51 8,115.80 0.0K
10:23 8,114.97 8,120.87 8,114.97 8,120.75 0.0K
10:24 8,120.68 8,124.69 8,120.68 8,124.69 0.0K
10:25 8,125.05 8,125.07 8,122.85 8,122.85 0.0K
10:26 8,122.18 8,122.18 8,121.13 8,122.10 0.0K
10:27 8,121.99 8,123.26 8,121.74 8,122.56 0.0K
10:28 8,122.46 8,122.46 8,120.22 8,122.13 0.0K
10:29 8,122.00 8,122.00 8,119.02 8,120.04 0.0K
10:30 8,119.81 8,120.65 8,118.67 8,120.65 0.0K
10:31 8,121.08 8,121.08 8,120.28 8,121.02 0.0K
10:32 8,120.89 8,124.25 8,120.76 8,124.25 0.0K
10:33 8,123.35 8,123.35 8,122.01 8,122.17 0.0K
10:34 8,122.17 8,126.75 8,121.59 8,126.75 0.0K
10:35 8,126.80 8,127.42 8,125.99 8,127.15 0.0K
10:36 8,127.67 8,134.60 8,127.67 8,134.60 0.0K
10:37 8,134.94 8,136.81 8,134.73 8,135.68 0.0K
10:38 8,136.70 8,138.08 8,136.66 8,136.70 0.0K
10:39 8,136.85 8,138.37 8,136.85 8,137.52 0.0K
10:40 8,137.41 8,137.41 8,135.84 8,135.84 0.0K
10:41 8,135.80 8,135.80 8,133.29 8,134.64 0.0K
10:42 8,135.22 8,135.84 8,134.80 8,134.80 0.0K
10:43 8,134.59 8,136.53 8,134.07 8,136.53 0.0K
10:44 8,137.10 8,139.54 8,137.10 8,139.54 0.0K
10:45 8,139.32 8,139.78 8,138.26 8,139.28 0.0K
10:46 8,139.26 8,143.04 8,139.26 8,143.04 0.0K
10:47 8,143.49 8,145.00 8,143.49 8,145.00 0.0K
10:48 8,144.89 8,145.15 8,142.15 8,142.15 0.0K
10:49 8,141.59 8,141.59 8,138.70 8,138.84 0.0K
10:50 8,138.79 8,140.33 8,138.79 8,140.33 0.0K
10:51 8,139.67 8,139.67 8,137.00 8,137.27 0.0K
10:52 8,137.66 8,137.66 8,132.48 8,132.48 0.0K
10:53 8,131.94 8,133.66 8,131.34 8,133.66 0.0K
10:54 8,133.97 8,135.59 8,133.97 8,135.22 0.0K
10:55 8,134.31 8,134.48 8,131.58 8,131.58 0.0K
10:56 8,130.48 8,132.19 8,129.04 8,132.19 0.0K
10:57 8,132.12 8,132.78 8,131.67 8,131.69 0.0K
10:58 8,131.52 8,131.52 8,127.33 8,127.28 0.0K
10:59 8,127.67 8,127.67 8,125.69 8,126.02 0.0K
11:00 8,125.60 8,126.65 8,124.74 8,126.65 0.0K
11:01 8,126.35 8,126.35 8,124.59 8,124.59 0.0K
11:02 8,125.14 8,125.61 8,123.93 8,125.61 0.0K
11:03 8,126.31 8,127.62 8,125.72 8,125.72 0.0K
11:04 8,125.40 8,126.36 8,125.40 8,126.36 0.0K
11:05 8,126.18 8,126.18 8,123.23 8,123.90 0.0K
11:06 8,123.64 8,124.06 8,123.03 8,123.30 0.0K
11:07 8,123.14 8,125.79 8,123.14 8,125.79 0.0K
11:08 8,126.22 8,129.21 8,125.82 8,129.21 0.0K
11:09 8,129.50 8,130.97 8,129.50 8,129.81 0.0K
11:10 8,129.67 8,130.03 8,128.91 8,129.70 0.0K
11:11 8,129.82 8,131.66 8,128.23 8,131.66 0.0K
11:12 8,132.13 8,133.00 8,132.13 8,132.49 0.0K
11:13 8,131.15 8,131.15 8,128.08 8,128.08 0.0K
11:14 8,128.26 8,131.86 8,128.26 8,131.86 0.0K
11:15 8,131.74 8,131.74 8,129.93 8,131.32 0.0K
11:16 8,131.64 8,132.43 8,131.43 8,131.61 0.0K
11:17 8,130.77 8,130.77 8,126.28 8,126.43 0.0K
11:18 8,126.69 8,127.07 8,126.34 8,127.07 0.0K
11:19 8,127.18 8,127.18 8,126.40 8,126.86 0.0K
11:20 8,127.19 8,127.39 8,126.87 8,126.98 0.0K
11:21 8,127.37 8,127.47 8,126.16 8,127.42 0.0K
11:22 8,127.59 8,128.42 8,127.25 8,128.42 0.0K
11:23 8,128.51 8,128.67 8,127.79 8,127.79 0.0K
11:24 8,127.94 8,129.48 8,127.94 8,129.40 0.0K
11:25 8,129.46 8,129.46 8,127.67 8,128.59 0.0K
11:26 8,128.66 8,130.07 8,128.63 8,129.02 0.0K
11:27 8,128.85 8,129.59 8,128.82 8,128.93 0.0K
11:28 8,128.48 8,128.66 8,127.26 8,127.41 0.0K
11:29 8,127.14 8,127.26 8,126.78 8,126.78 0.0K
11:30 8,126.97 8,127.79 8,126.30 8,126.69 0.0K
11:31 8,127.09 8,129.62 8,127.02 8,128.50 0.0K
11:32 8,128.55 8,130.65 8,128.55 8,130.65 0.0K
11:33 8,130.88 8,132.23 8,130.88 8,132.09 0.0K
11:34 8,132.30 8,132.73 8,130.94 8,130.96 0.0K
11:35 8,130.42 8,130.42 8,127.84 8,128.10 0.0K
11:36 8,128.21 8,129.54 8,127.71 8,129.39 0.0K
11:37 8,129.65 8,130.54 8,129.56 8,129.70 0.0K
11:38 8,129.22 8,129.22 8,128.68 8,128.88 0.0K
11:39 8,129.05 8,130.45 8,129.05 8,130.35 0.0K
11:40 8,130.45 8,131.78 8,130.45 8,131.78 0.0K
11:41 8,132.07 8,132.07 8,131.14 8,131.40 0.0K
11:42 8,131.51 8,131.51 8,128.94 8,130.26 0.0K
11:43 8,130.48 8,130.56 8,129.70 8,129.77 0.0K
11:44 8,129.63 8,130.73 8,129.63 8,130.22 0.0K
11:45 8,129.78 8,129.98 8,127.69 8,128.28 0.0K
11:46 8,128.37 8,131.17 8,128.37 8,131.17 0.0K
11:47 8,131.48 8,132.86 8,131.48 8,132.86 0.0K
11:48 8,132.93 8,133.33 8,132.59 8,133.01 0.0K
11:49 8,132.85 8,132.85 8,131.68 8,132.49 0.0K
11:50 8,132.49 8,133.11 8,132.49 8,132.64 0.0K
11:51 8,132.15 8,132.15 8,130.89 8,131.72 0.0K
11:52 8,131.54 8,131.67 8,130.84 8,131.67 0.0K
11:53 8,131.99 8,132.73 8,131.31 8,132.73 0.0K
11:54 8,132.88 8,133.28 8,132.53 8,132.53 0.0K
11:55 8,132.33 8,132.33 8,131.81 8,132.28 0.0K
11:56 8,132.38 8,132.38 8,131.94 8,132.17 0.0K
11:57 8,132.44 8,132.46 8,131.61 8,131.71 0.0K
11:58 8,131.35 8,131.35 8,130.44 8,130.78 0.0K
11:59 8,130.77 8,130.77 8,130.39 8,130.39 0.0K
12:00 8,130.68 8,130.68 8,128.86 8,128.86 0.0K
12:01 8,129.54 8,130.42 8,129.54 8,130.42 0.0K
12:02 8,130.50 8,130.94 8,130.43 8,130.42 0.0K
12:03 8,130.15 8,130.15 8,128.84 8,128.99 0.0K
12:04 8,129.13 8,130.76 8,129.13 8,130.76 0.0K
12:05 8,130.74 8,132.64 8,130.50 8,132.64 0.0K
12:06 8,132.60 8,132.78 8,132.50 8,132.51 0.0K
12:07 8,132.33 8,134.17 8,132.33 8,134.17 0.0K
12:08 8,134.58 8,134.81 8,133.89 8,134.06 0.0K
12:09 8,134.13 8,134.13 8,133.63 8,133.70 0.0K
12:10 8,133.94 8,134.68 8,133.79 8,133.79 0.0K
12:11 8,133.19 8,133.19 8,132.48 8,132.48 0.0K
12:12 8,132.35 8,133.70 8,132.35 8,133.70 0.0K
12:13 8,133.68 8,133.68 8,132.84 8,132.98 0.0K
12:14 8,133.13 8,133.83 8,132.95 8,133.83 0.0K
12:15 8,133.49 8,136.56 8,133.49 8,136.56 0.0K
12:16 8,136.37 8,136.37 8,134.35 8,134.35 0.0K
12:17 8,134.13 8,136.35 8,133.91 8,136.26 0.0K
12:18 8,136.25 8,136.46 8,136.12 8,136.46 0.0K
12:19 8,136.19 8,138.34 8,136.19 8,138.34 0.0K
12:20 8,138.15 8,138.34 8,135.17 8,135.17 0.0K
12:21 8,135.21 8,135.21 8,132.64 8,132.64 0.0K
12:22 8,132.70 8,133.97 8,132.52 8,133.97 0.0K
12:23 8,134.16 8,135.70 8,134.16 8,135.53 0.0K
12:24 8,135.62 8,136.54 8,135.62 8,136.54 0.0K
12:25 8,136.67 8,136.67 8,134.25 8,134.25 0.0K
12:26 8,134.42 8,134.42 8,133.64 8,134.15 0.0K
12:27 8,134.18 8,135.08 8,134.14 8,135.08 0.0K
12:28 8,135.16 8,135.79 8,135.16 8,135.75 0.0K
12:29 8,135.80 8,135.80 8,133.88 8,133.88 0.0K
12:30 8,133.89 8,135.49 8,133.89 8,135.43 0.0K
12:31 8,135.51 8,136.85 8,135.51 8,136.91 0.0K
12:32 8,137.17 8,138.01 8,137.17 8,138.01 0.0K
12:33 8,138.01 8,138.99 8,138.01 8,138.25 0.0K
12:34 8,138.05 8,138.50 8,137.76 8,138.50 0.0K
12:35 8,138.79 8,138.99 8,138.34 8,138.37 0.0K
12:36 8,138.56 8,139.25 8,138.56 8,139.25 0.0K
12:37 8,139.38 8,139.97 8,139.38 8,139.92 0.0K
12:38 8,140.10 8,141.25 8,140.10 8,141.25 0.0K
12:39 8,141.13 8,141.16 8,140.50 8,140.58 0.0K
12:40 8,140.50 8,141.28 8,140.50 8,141.28 0.0K
12:41 8,141.40 8,141.40 8,140.85 8,141.00 0.0K
12:42 8,140.97 8,140.97 8,139.43 8,139.64 0.0K
12:43 8,139.64 8,139.96 8,139.64 8,139.63 0.0K
12:44 8,139.35 8,139.60 8,139.19 8,139.29 0.0K
12:45 8,139.25 8,139.58 8,138.68 8,138.68 0.0K
12:46 8,138.76 8,139.87 8,138.67 8,139.87 0.0K
12:47 8,140.17 8,141.73 8,140.17 8,140.79 0.0K
12:48 8,141.00 8,141.97 8,141.00 8,141.97 0.0K
12:49 8,142.06 8,142.19 8,141.45 8,141.45 0.0K
12:50 8,141.21 8,141.21 8,138.65 8,138.65 0.0K
12:51 8,138.82 8,139.09 8,138.70 8,139.09 0.0K
12:52 8,139.30 8,139.68 8,139.24 8,139.68 0.0K
12:53 8,139.47 8,139.54 8,139.15 8,139.53 0.0K
12:54 8,139.51 8,139.51 8,139.14 8,139.37 0.0K
12:55 8,139.56 8,140.79 8,139.56 8,140.79 0.0K
12:56 8,140.74 8,141.73 8,140.64 8,141.49 0.0K
12:57 8,141.41 8,143.01 8,141.34 8,143.01 0.0K
12:58 8,143.29 8,143.29 8,142.29 8,142.29 0.0K
12:59 8,141.80 8,141.80 8,139.40 8,140.07 0.0K
13:00 8,140.39 8,140.71 8,140.08 8,140.08 0.0K
13:01 8,140.41 8,140.70 8,140.26 8,140.56 0.0K
13:02 8,140.64 8,142.77 8,140.64 8,142.77 0.0K
13:03 8,143.12 8,144.36 8,143.12 8,144.36 0.0K
13:04 8,144.36 8,144.36 8,143.81 8,144.12 0.0K
13:05 8,144.39 8,144.49 8,143.53 8,143.53 0.0K
13:06 8,143.50 8,144.07 8,142.50 8,143.97 0.0K
13:07 8,143.99 8,144.12 8,143.62 8,143.82 0.0K
13:08 8,143.81 8,144.03 8,142.33 8,142.37 0.0K
13:09 8,142.41 8,142.41 8,141.69 8,141.78 0.0K
13:10 8,141.71 8,142.99 8,141.47 8,142.99 0.0K
13:11 8,142.87 8,142.87 8,140.49 8,140.49 0.0K
13:12 8,140.36 8,140.36 8,138.51 8,138.51 0.0K
13:13 8,138.55 8,139.27 8,138.43 8,139.27 0.0K
13:14 8,139.41 8,139.41 8,135.47 8,135.47 0.0K
13:15 8,135.36 8,137.86 8,135.36 8,137.86 0.0K
13:16 8,137.96 8,140.35 8,137.96 8,140.35 0.0K
13:17 8,140.25 8,140.29 8,139.99 8,139.99 0.0K
13:18 8,139.58 8,139.58 8,137.86 8,137.86 0.0K
13:19 8,137.08 8,137.08 8,135.27 8,135.27 0.0K
13:20 8,135.38 8,135.71 8,135.17 8,135.22 0.0K
13:21 8,135.65 8,136.57 8,135.53 8,136.57 0.0K
13:22 8,136.80 8,136.80 8,136.10 8,136.10 0.0K
13:23 8,135.85 8,135.85 8,134.30 8,134.55 0.0K
13:24 8,134.39 8,134.39 8,133.69 8,134.17 0.0K
13:25 8,134.13 8,134.70 8,133.67 8,134.57 0.0K
13:26 8,134.95 8,137.44 8,134.95 8,137.34 0.0K
13:27 8,137.12 8,137.12 8,136.73 8,136.86 0.0K
13:28 8,136.99 8,136.99 8,136.80 8,136.92 0.0K
13:29 8,136.85 8,137.91 8,136.85 8,137.91 0.0K
13:30 8,137.92 8,137.92 8,136.31 8,136.31 0.0K
13:31 8,136.23 8,136.27 8,135.06 8,135.14 0.0K
13:32 8,135.06 8,136.17 8,134.89 8,135.97 0.0K
13:33 8,135.83 8,135.85 8,134.74 8,135.15 0.0K
13:34 8,135.00 8,135.02 8,134.25 8,135.02 0.0K
13:35 8,135.06 8,135.06 8,134.36 8,134.36 0.0K
13:36 8,134.23 8,134.23 8,133.00 8,133.00 0.0K
13:37 8,133.03 8,133.03 8,130.56 8,130.56 0.0K
13:38 8,130.67 8,131.64 8,130.17 8,130.17 0.0K
13:39 8,130.07 8,133.56 8,130.07 8,133.49 0.0K
13:40 8,134.37 8,136.01 8,134.37 8,136.01 0.0K
13:41 8,136.48 8,137.52 8,136.48 8,137.52 0.0K
13:42 8,137.62 8,140.05 8,137.62 8,139.77 0.0K
13:43 8,139.94 8,139.95 8,139.32 8,139.95 0.0K
13:44 8,140.02 8,140.02 8,138.39 8,138.50 0.0K
13:45 8,138.48 8,138.84 8,138.07 8,138.21 0.0K
13:46 8,138.17 8,138.17 8,137.24 8,137.58 0.0K
13:47 8,137.49 8,138.29 8,137.49 8,137.86 0.0K
13:48 8,137.71 8,137.71 8,133.11 8,133.11 0.0K
13:49 8,132.98 8,132.98 8,132.21 8,132.21 0.0K
13:50 8,131.97 8,131.97 8,130.41 8,130.41 0.0K
13:51 8,130.16 8,131.96 8,129.82 8,131.96 0.0K
13:52 8,133.07 8,133.37 8,132.39 8,132.44 0.0K
13:53 8,132.52 8,136.65 8,132.52 8,136.65 0.0K
13:54 8,136.68 8,137.66 8,136.68 8,137.66 0.0K
13:55 8,138.02 8,138.16 8,137.30 8,137.30 0.0K
13:56 8,137.08 8,138.03 8,137.08 8,138.03 0.0K
13:57 8,138.13 8,138.40 8,137.37 8,137.37 0.0K
13:58 8,137.48 8,137.59 8,136.84 8,136.84 0.0K
13:59 8,136.87 8,137.67 8,136.84 8,136.84 0.0K
14:00 8,136.75 8,139.23 8,136.74 8,138.99 0.0K
14:01 8,138.27 8,138.80 8,138.02 8,138.74 0.0K
14:02 8,138.98 8,141.04 8,138.98 8,141.04 0.0K
14:03 8,140.84 8,141.05 8,139.54 8,139.54 0.0K
14:04 8,139.61 8,139.98 8,139.35 8,139.53 0.0K
14:05 8,139.38 8,139.46 8,138.49 8,139.46 0.0K
14:06 8,139.68 8,141.32 8,139.68 8,141.12 0.0K
14:07 8,141.18 8,141.75 8,141.18 8,141.67 0.0K
14:08 8,141.32 8,143.81 8,141.32 8,143.81 0.0K
14:09 8,143.90 8,145.47 8,143.90 8,145.21 0.0K
14:10 8,145.37 8,145.37 8,145.13 8,145.13 0.0K
14:11 8,145.20 8,145.77 8,145.20 8,145.72 0.0K
14:12 8,145.75 8,145.99 8,145.19 8,145.19 0.0K
14:13 8,144.90 8,144.90 8,143.18 8,143.27 0.0K
14:14 8,143.32 8,144.47 8,143.32 8,144.47 0.0K
14:15 8,144.29 8,144.39 8,143.86 8,143.94 0.0K
14:16 8,143.96 8,144.75 8,143.34 8,144.75 0.0K
14:17 8,145.33 8,145.44 8,144.42 8,144.42 0.0K
14:18 8,144.27 8,144.66 8,144.27 8,144.31 0.0K
14:19 8,144.09 8,144.26 8,143.63 8,143.79 0.0K
14:20 8,143.69 8,143.69 8,141.57 8,141.57 0.0K
14:21 8,141.43 8,142.92 8,141.43 8,142.90 0.0K
14:22 8,143.05 8,143.40 8,142.51 8,142.51 0.0K
14:23 8,141.98 8,143.27 8,141.90 8,143.23 0.0K
14:24 8,143.50 8,143.95 8,143.50 8,143.95 0.0K
14:25 8,143.89 8,143.98 8,143.41 8,143.61 0.0K
14:26 8,143.79 8,145.20 8,143.79 8,145.10 0.0K
14:27 8,145.33 8,146.01 8,144.73 8,144.73 0.0K
14:28 8,144.73 8,144.73 8,143.16 8,143.16 0.0K
14:29 8,142.89 8,142.89 8,141.60 8,141.60 0.0K
14:30 8,141.69 8,141.69 8,140.63 8,141.59 0.0K
14:31 8,141.70 8,143.65 8,141.70 8,143.65 0.0K
14:32 8,143.53 8,144.18 8,143.53 8,144.12 0.0K
14:33 8,144.45 8,144.97 8,144.45 8,144.90 0.0K
14:34 8,144.94 8,145.07 8,144.12 8,144.12 0.0K
14:35 8,144.59 8,144.59 8,144.00 8,144.12 0.0K
14:36 8,144.25 8,145.52 8,144.25 8,145.52 0.0K
14:37 8,145.35 8,145.35 8,144.83 8,145.29 0.0K
14:38 8,145.19 8,145.71 8,145.14 8,145.71 0.0K
14:39 8,145.47 8,145.47 8,144.20 8,144.33 0.0K
14:40 8,144.67 8,145.61 8,144.59 8,145.61 0.0K
14:41 8,145.54 8,145.78 8,145.34 8,145.78 0.0K
14:42 8,145.73 8,145.96 8,144.09 8,144.09 0.0K
14:43 8,144.13 8,144.40 8,143.94 8,144.04 0.0K
14:44 8,144.17 8,144.60 8,144.07 8,144.19 0.0K
14:45 8,144.20 8,144.75 8,143.70 8,143.70 0.0K
14:46 8,143.73 8,145.20 8,143.54 8,145.05 0.0K
14:47 8,144.99 8,144.99 8,143.74 8,143.74 0.0K
14:48 8,143.85 8,143.97 8,142.84 8,142.80 0.0K
14:49 8,142.62 8,142.74 8,142.06 8,142.06 0.0K
14:50 8,142.00 8,142.00 8,139.36 8,139.92 0.0K
14:51 8,139.65 8,139.65 8,137.60 8,137.60 0.0K
14:52 8,137.30 8,138.75 8,136.73 8,138.70 0.0K
14:53 8,138.72 8,139.25 8,138.38 8,138.94 0.0K
14:54 8,138.78 8,138.78 8,136.91 8,137.04 0.0K
14:55 8,137.23 8,138.24 8,137.09 8,137.28 0.0K
14:56 8,137.09 8,137.09 8,136.15 8,136.52 0.0K
14:57 8,136.50 8,137.25 8,136.50 8,136.80 0.0K
14:58 8,136.43 8,137.23 8,136.22 8,137.23 0.0K
14:59 8,137.16 8,137.47 8,136.88 8,137.47 0.0K
15:00 8,137.23 8,137.23 8,136.32 8,137.07 0.0K
15:01 8,137.31 8,140.67 8,137.31 8,140.67 0.0K
15:02 8,140.95 8,140.95 8,138.70 8,138.70 0.0K
15:03 8,138.76 8,139.98 8,138.76 8,139.98 0.0K
15:04 8,140.50 8,141.11 8,140.50 8,141.11 0.0K
15:05 8,141.16 8,142.60 8,141.16 8,142.60 0.0K
15:06 8,142.96 8,143.93 8,142.59 8,143.93 0.0K
15:07 8,143.95 8,143.95 8,143.29 8,143.29 0.0K
15:08 8,143.34 8,143.94 8,143.34 8,143.56 0.0K
15:09 8,143.48 8,144.75 8,143.48 8,144.75 0.0K
15:10 8,144.64 8,147.04 8,144.64 8,147.04 0.0K
15:11 8,147.24 8,147.24 8,146.04 8,146.04 0.0K
15:12 8,146.40 8,146.40 8,145.38 8,145.38 0.0K
15:13 8,145.23 8,145.23 8,144.40 8,144.57 0.0K
15:14 8,145.02 8,145.90 8,145.02 8,145.90 0.0K
15:15 8,145.73 8,146.69 8,145.57 8,146.69 0.0K
15:16 8,146.72 8,146.77 8,146.72 8,146.71 0.0K
15:17 8,146.46 8,146.46 8,145.34 8,145.34 0.0K
15:18 8,145.22 8,145.39 8,144.72 8,145.12 0.0K
15:19 8,145.02 8,145.02 8,144.13 8,144.29 0.0K
15:20 8,144.41 8,144.68 8,144.19 8,144.19 0.0K
15:21 8,144.17 8,144.36 8,143.74 8,143.99 0.0K
15:22 8,144.10 8,144.63 8,144.08 8,144.36 0.0K
15:23 8,144.12 8,144.12 8,143.49 8,143.96 0.0K
15:24 8,144.40 8,144.85 8,144.40 8,144.46 0.0K
15:25 8,144.37 8,144.37 8,143.13 8,143.13 0.0K
15:26 8,142.90 8,144.05 8,142.53 8,144.05 0.0K
15:27 8,144.20 8,144.20 8,143.78 8,144.14 0.0K
15:28 8,144.54 8,145.78 8,144.54 8,144.94 0.0K
15:29 8,145.11 8,146.89 8,145.11 8,146.89 0.0K
15:30 8,146.46 8,147.16 8,146.04 8,147.16 0.0K
15:31 8,147.56 8,147.56 8,146.44 8,146.78 0.0K
15:32 8,147.33 8,150.55 8,147.33 8,150.55 0.0K
15:33 8,150.50 8,150.71 8,149.44 8,150.71 0.0K
15:34 8,150.50 8,151.18 8,149.30 8,149.30 0.0K
15:35 8,148.74 8,148.74 8,147.79 8,148.49 0.0K
15:36 8,148.92 8,152.34 8,148.92 8,152.34 0.0K
15:37 8,153.18 8,153.18 8,152.45 8,152.56 0.0K
15:38 8,152.80 8,153.16 8,152.09 8,152.39 0.0K
15:39 8,152.41 8,152.41 8,151.72 8,151.88 0.0K
15:40 8,149.84 8,151.22 8,148.89 8,151.06 0.0K
15:41 8,151.07 8,151.07 8,150.33 8,150.73 0.0K
15:42 8,150.86 8,151.03 8,149.90 8,150.83 0.0K
15:43 8,150.51 8,151.27 8,150.17 8,150.43 0.0K
15:44 8,149.87 8,151.29 8,149.87 8,150.10 0.0K
15:45 8,150.25 8,150.40 8,149.43 8,149.43 0.0K
15:46 8,149.97 8,151.89 8,149.94 8,151.89 0.0K
15:47 8,151.85 8,153.29 8,151.85 8,153.29 0.0K
15:48 8,153.58 8,157.66 8,153.52 8,157.66 0.0K
15:49 8,157.48 8,157.48 8,155.39 8,155.79 0.0K
15:50 8,156.28 8,157.51 8,155.89 8,157.10 0.0K
15:51 8,157.73 8,159.69 8,157.73 8,158.94 0.0K
15:52 8,159.04 8,159.69 8,158.28 8,159.69 0.0K
15:53 8,159.67 8,163.24 8,159.67 8,163.24 0.0K
15:54 8,163.58 8,165.34 8,163.58 8,164.11 0.0K
15:55 8,164.34 8,167.50 8,164.34 8,167.50 0.0K
15:56 8,167.04 8,167.83 8,165.85 8,167.83 0.0K
15:57 8,168.24 8,169.87 8,168.24 8,169.82 0.0K
15:58 8,169.54 8,170.37 8,168.91 8,170.24 0.0K
15:59 8,171.24 8,172.92 8,170.46 8,172.92 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし